Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	46.88	46.89	46.16	46.53	17,475,230	-0.30(-0.63%)
Jul 30, 2020	46.84	46.99	46.39	46.83	10,021,578	-0.56(-1.18%)
Jul 29, 2020	47.10	47.50	47.07	47.38	13,775,044	+0.78(+1.68%)
Jul 28, 2020	46.93	46.97	46.58	46.60	9,789,986	-0.43(-0.92%)
Jul 27, 2020	46.67	47.07	46.55	47.03	11,089,395	+0.70(+1.51%)
Jul 24, 2020	45.93	46.37	45.82	46.33	9,912,291	-0.06(-0.14%)
Jul 23, 2020	46.75	46.93	46.19	46.39	10,296,970	-0.36(-0.77%)
Jul 22, 2020	46.92	46.94	46.50	46.75	11,097,861	-0.18(-0.38%)
Jul 21, 2020	47.20	47.23	46.92	46.93	13,068,721	+0.45(+0.97%)
Jul 20, 2020	46.15	46.55	46.03	46.48	6,286,895	+0.62(+1.35%)
Jul 17, 2020	45.94	45.97	45.67	45.86	9,400,412	+0.23(+0.51%)
Jul 16, 2020	45.40	45.67	45.35	45.63	9,865,768	-0.64(-1.38%)
Jul 15, 2020	46.41	46.49	46.09	46.27	14,260,222	+0.14(+0.31%)
Jul 14, 2020	45.54	46.25	45.42	46.12	13,659,851	+0.06(+0.14%)
Jul 13, 2020	46.63	46.99	45.97	46.06	16,862,266	-0.24(-0.52%)
Jul 10, 2020	46.30	46.35	46.02	46.30	10,896,597	-0.25(-0.54%)
Jul 09, 2020	47.00	47.10	46.22	46.56	16,144,769	-0.04(-0.08%)
Jul 08, 2020	46.07	46.64	46.03	46.59	11,454,534	+1.12(+2.47%)
Jul 07, 2020	45.68	45.97	45.47	45.47	9,577,363	-0.78(-1.69%)
Jul 06, 2020	45.87	46.27	45.85	46.25	12,441,824	+1.88(+4.24%)
Jul 02, 2020	44.33	44.63	44.19	44.37	13,268,843	+0.98(+2.26%)
Jul 01, 2020	43.15	43.53	43.11	43.39	21,216,626	+0.56(+1.30%)
Jun 30, 2020	42.95	43.00	42.66	42.83	39,333,112	-0.22(-0.50%)
Jun 29, 2020	42.82	43.06	42.59	43.05	11,765,703	+0.20(+0.46%)
Jun 26, 2020	43.21	43.24	42.64	42.85	15,341,586	-0.48(-1.10%)
Jun 25, 2020	43.00	43.35	42.88	43.33	12,488,077	+0.18(+0.42%)
Jun 24, 2020	43.52	43.67	42.86	43.15	16,213,300	-0.57(-1.30%)
Jun 23, 2020	43.83	44.01	43.70	43.71	12,692,510	+0.37(+0.85%)
Jun 22, 2020	43.12	43.44	43.03	43.34	15,795,410	+0.52(+1.22%)
Jun 19, 2020	43.39	43.39	42.66	42.82	21,117,170	+0.03(+0.06%)
Jun 18, 2020	42.70	42.99	42.70	42.80	9,968,676	+0.02(+0.04%)
Jun 17, 2020	42.75	42.98	42.66	42.78	20,102,438	+0.40(+0.93%)
Jun 16, 2020	43.16	43.16	42.08	42.38	28,509,002	+0.28(+0.66%)
Jun 15, 2020	41.41	42.35	41.28	42.10	17,743,290	-0.41(-0.96%)
Jun 12, 2020	42.64	42.74	41.90	42.51	24,873,622	+0.95(+2.27%)
Jun 11, 2020	42.50	42.74	41.56	41.57	26,408,764	-2.33(-5.30%)
Jun 10, 2020	43.75	44.04	43.41	43.89	45,628,532	+0.30(+0.70%)
Jun 09, 2020	43.27	43.68	43.13	43.59	17,488,380	-0.33(-0.75%)
Jun 08, 2020	43.46	43.94	43.24	43.92	15,795,250	+0.37(+0.86%)
Jun 05, 2020	43.55	43.86	43.48	43.55	18,907,182	+1.11(+2.61%)
Jun 04, 2020	42.50	42.77	42.24	42.44	13,763,390	-0.58(-1.35%)
Jun 03, 2020	42.64	43.12	42.59	43.02	15,015,540	+0.94(+2.22%)
Jun 02, 2020	41.59	42.14	41.52	42.08	13,713,183	+1.00(+2.43%)
Jun 01, 2020	40.57	41.12	40.50	41.08	15,471,347	+0.93(+2.31%)
May 29, 2020	39.78	40.24	39.51	40.16	21,611,126	+0.59(+1.49%)
May 28, 2020	39.93	40.11	39.52	39.57	13,485,577	-0.24(-0.60%)
May 27, 2020	39.85	39.90	39.35	39.81	14,255,771	+0.10(+0.25%)
May 26, 2020	40.04	40.19	39.65	39.71	15,163,727	+0.90(+2.32%)
May 22, 2020	39.01	39.01	38.68	38.81	12,838,903	-0.79(-2.00%)
May 21, 2020	39.77	39.92	39.40	39.60	23,575,752	-0.37(-0.91%)
May 20, 2020	40.09	40.29	39.79	39.97	12,712,199	+0.51(+1.29%)
May 19, 2020	39.70	39.91	39.46	39.46	13,623,746	-0.31(-0.78%)
May 18, 2020	39.27	39.88	39.25	39.77	18,734,494	+1.42(+3.70%)
May 15, 2020	38.28	38.54	38.15	38.36	26,528,536	-0.51(-1.31%)
May 14, 2020	37.99	38.92	37.84	38.86	32,993,560	+0.16(+0.41%)
May 13, 2020	39.20	39.30	38.45	38.70	18,625,180	-0.12(-0.30%)
May 12, 2020	39.25	39.52	38.80	38.82	16,787,144	-0.12(-0.32%)
May 11, 2020	38.94	39.18	38.88	38.94	14,069,295	-0.25(-0.64%)
May 08, 2020	38.89	39.31	38.86	39.19	18,061,612	+0.76(+1.97%)
May 07, 2020	38.45	38.56	38.23	38.44	13,559,799	+0.34(+0.89%)
May 06, 2020	38.44	38.49	38.06	38.10	10,814,544	-0.12(-0.30%)
May 05, 2020	38.41	38.58	38.19	38.21	14,300,364	+0.18(+0.47%)
May 04, 2020	37.73	38.04	37.61	38.04	23,106,908	+0.43(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.